Home

Diamondback Energy, Inc. - Common Stock (FANG)

137.59
+3.04 (2.26%)
NASDAQ · Last Trade: Jun 3rd, 1:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diamondback Energy, Inc. - Common Stock (FANG)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2025138.45139.03135.86137.592,118,341137.59
5/30/2025136.64136.71133.75134.554,364,946134.55
5/29/2025137.47138.19136.13137.812,103,234137.81
5/28/2025139.22139.22135.94136.281,903,843136.28
5/27/2025137.79138.11135.54137.491,787,111137.49
5/23/2025134.31136.62133.75135.861,766,269135.86
5/22/2025134.76136.86132.20136.291,929,288136.29
5/21/2025138.35138.67136.12136.311,650,044136.31
5/20/2025139.18139.82137.44138.351,104,837138.35
5/19/2025139.93140.24137.62139.351,476,597139.35
5/16/2025142.77142.77139.22141.132,291,950141.13
5/15/2025140.19142.02138.52141.952,594,912141.95
5/14/2025144.53145.95143.98144.821,618,872143.82
5/13/2025143.61147.69142.90146.172,009,928145.16
5/12/2025144.84147.75142.07142.922,264,597141.93
5/09/2025138.00139.35136.65137.891,944,507136.94
5/08/2025130.48137.33130.48136.182,553,997135.24
5/07/2025132.77132.89127.75129.572,549,864128.68
5/06/2025133.90137.00131.32131.983,780,703131.07
5/05/2025134.00135.06132.05133.082,865,758132.16
5/02/2025136.56137.85133.82136.812,367,968135.87
5/01/2025131.31136.40130.90134.832,158,092133.90
4/30/2025134.44134.60130.51132.011,979,130131.10
4/29/2025137.81138.00135.34136.651,665,180135.71
4/28/2025136.41138.60136.24137.821,664,633136.87
4/25/2025135.11137.25134.85136.761,608,659135.82
4/24/2025136.94137.81135.11136.162,054,447135.22
4/23/2025137.79140.00134.39135.542,130,506134.60
4/22/2025135.12137.97134.38136.541,731,778135.60
4/21/2025134.18134.35130.32132.352,179,439131.44
4/17/2025132.58139.22132.58137.643,667,435136.69
4/16/2025127.73132.58127.71130.222,047,472129.32
4/15/2025126.69130.02126.69127.141,689,640126.26
4/14/2025131.81132.96125.87127.642,523,664126.76
4/11/2025123.09129.03121.03129.013,928,695128.12
4/10/2025129.25130.03119.65123.164,367,729122.31
4/09/2025115.82137.35114.00134.935,370,481134.00
4/08/2025129.25129.65117.41119.253,368,206118.43
4/07/2025120.86126.94117.03124.535,479,366123.67
4/04/2025134.05135.82123.15123.375,426,129122.52
4/03/2025151.05153.02141.10141.285,414,102140.30
4/02/2025159.04161.78158.26161.491,394,625160.38
4/01/2025160.24161.14157.85160.871,456,130159.76
3/31/2025157.63161.60156.80159.882,068,991158.78
3/28/2025159.93160.96155.85157.541,635,776156.45
3/27/2025162.64163.21159.64160.231,468,054159.12
3/26/2025162.84165.13162.34163.092,373,927161.96
3/25/2025162.00163.26160.57161.602,324,044160.48
3/24/2025158.85161.44158.55161.012,042,332159.90
3/21/2025156.80158.73156.16158.507,798,529157.41
3/20/2025156.83159.25155.96158.482,048,860157.39
3/19/2025155.33158.57155.20157.602,973,814156.51
3/18/2025153.99155.02152.12155.002,352,752153.93
3/17/2025150.80153.98150.25153.031,979,741151.97
3/14/2025146.52151.02145.22150.202,738,977149.16
3/13/2025145.31146.91142.60145.802,641,811144.79
3/12/2025144.47148.36143.25146.552,409,980145.54
3/11/2025141.87146.00141.25144.652,374,676143.65
3/10/2025139.75141.94137.09140.583,437,564139.61
3/07/2025140.80144.15139.51140.112,814,036139.14
3/06/2025141.13142.44138.94139.903,357,146138.93
3/05/2025143.42143.76139.57142.703,758,208140.72
3/04/2025145.99147.53140.81145.045,038,970143.03
3/03/2025159.96160.44147.70148.003,493,140145.95